丸千代山岡家の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 7,510 | 7,660 | 7,220 | 7,630 | +160 | +2.1% | 96,000 |
| 2024/04/05 | 7,930 | 8,150 | 7,250 | 7,470 | -470 | -5.9% | 182,600 |
| 2024/04/04 | 7,990 | 8,140 | 7,760 | 7,940 | -60 | -0.8% | 81,700 |
| 2024/04/03 | 7,540 | 8,180 | 7,470 | 8,000 | +460 | +6.1% | 175,700 |
| 2024/04/02 | 7,500 | 7,670 | 7,450 | 7,540 | +40 | +0.5% | 56,600 |
| 2024/04/01 | 7,440 | 7,790 | 7,430 | 7,500 | +140 | +1.9% | 107,400 |
| 2024/03/29 | 7,400 | 7,630 | 7,320 | 7,360 | -50 | -0.7% | 63,100 |
| 2024/03/28 | 7,510 | 7,630 | 7,340 | 7,410 | -350 | -4.5% | 98,300 |
| 2024/03/27 | 8,030 | 8,050 | 7,650 | 7,760 | -190 | -2.4% | 118,200 |
| 2024/03/26 | 8,240 | 8,460 | 7,910 | 7,950 | -140 | -1.7% | 92,600 |
| 2024/03/25 | 7,870 | 8,370 | 7,750 | 8,090 | +270 | +3.5% | 170,200 |
| 2024/03/22 | 7,390 | 7,920 | 7,390 | 7,820 | +510 | +7% | 155,200 |
| 2024/03/21 | 7,490 | 7,490 | 7,250 | 7,310 | -30 | -0.4% | 85,600 |
| 2024/03/19 | 6,890 | 7,640 | 6,860 | 7,340 | +480 | +7% | 358,000 |
| 2024/03/18 | 6,090 | 6,930 | 6,090 | 6,860 | +470 | +7.4% | 367,300 |
| 2024/03/15 | 6,550 | 6,590 | 6,310 | 6,390 | -120 | -1.8% | 147,400 |
| 2024/03/14 | 6,330 | 6,600 | 6,140 | 6,510 | +150 | +2.4% | 102,200 |
| 2024/03/13 | 6,270 | 6,390 | 6,090 | 6,360 | +90 | +1.4% | 79,800 |
| 2024/03/12 | 6,260 | 6,310 | 5,930 | 6,270 | -190 | -2.9% | 131,100 |
| 2024/03/11 | 6,200 | 6,500 | 6,000 | 6,460 | +530 | +8.9% | 212,200 |
| 2024/03/08 | 5,800 | 6,090 | 5,650 | 5,930 | +130 | +2.2% | 75,800 |
| 2024/03/07 | 5,520 | 5,830 | 5,450 | 5,800 | +350 | +6.4% | 72,400 |
| 2024/03/06 | 5,510 | 5,550 | 5,380 | 5,450 | -150 | -2.7% | 39,400 |
| 2024/03/05 | 5,580 | 5,680 | 5,520 | 5,600 | -80 | -1.4% | 24,600 |
| 2024/03/04 | 5,620 | 5,880 | 5,620 | 5,680 | +60 | +1.1% | 72,600 |
| 2024/03/01 | 5,640 | 5,690 | 5,460 | 5,620 | -20 | -0.4% | 62,100 |
| 2024/02/29 | 5,250 | 5,840 | 5,210 | 5,640 | +470 | +9.1% | 166,900 |
| 2024/02/28 | 5,180 | 5,230 | 5,090 | 5,170 | +70 | +1.4% | 20,300 |
| 2024/02/27 | 5,180 | 5,220 | 5,070 | 5,100 | -50 | -1% | 17,000 |
| 2024/02/26 | 5,060 | 5,210 | 5,050 | 5,150 | +90 | +1.8% | 26,600 |
| 2024/02/22 | 5,110 | 5,170 | 5,020 | 5,060 | ±0 | ±0% | 25,300 |
| 2024/02/21 | 5,200 | 5,230 | 5,050 | 5,060 | -150 | -2.9% | 37,300 |
| 2024/02/20 | 5,300 | 5,370 | 5,210 | 5,210 | -130 | -2.4% | 33,900 |
| 2024/02/19 | 5,140 | 5,340 | 5,140 | 5,340 | +90 | +1.7% | 33,000 |
| 2024/02/16 | 5,270 | 5,380 | 5,190 | 5,250 | ±0 | ±0% | 47,600 |
| 2024/02/15 | 5,550 | 5,600 | 5,210 | 5,250 | -320 | -5.7% | 57,500 |
| 2024/02/14 | 5,390 | 5,620 | 5,390 | 5,570 | +150 | +2.8% | 78,200 |
| 2024/02/13 | 5,520 | 5,540 | 5,240 | 5,420 | +70 | +1.3% | 95,600 |
| 2024/02/09 | 5,160 | 5,450 | 5,140 | 5,350 | +200 | +3.9% | 66,300 |
| 2024/02/08 | 5,190 | 5,200 | 5,080 | 5,150 | -70 | -1.3% | 41,600 |
| 2024/02/07 | 5,160 | 5,220 | 5,070 | 5,220 | +10 | +0.2% | 32,300 |
| 2024/02/06 | 5,050 | 5,260 | 5,030 | 5,210 | +150 | +3% | 42,800 |
| 2024/02/05 | 5,130 | 5,150 | 4,995 | 5,060 | -60 | -1.2% | 46,800 |
| 2024/02/02 | 5,160 | 5,200 | 5,050 | 5,120 | -10 | -0.2% | 36,900 |
| 2024/02/01 | 5,070 | 5,150 | 4,980 | 5,130 | -40 | -0.8% | 53,300 |
| 2024/01/31 | 4,835 | 5,180 | 4,810 | 5,170 | +335 | +6.9% | 83,700 |
| 2024/01/30 | 5,010 | 5,120 | 4,740 | 4,835 | -115 | -2.3% | 168,600 |
| 2024/01/29 | 4,950 | 5,040 | 4,880 | 4,950 | +140 | +2.9% | 100,300 |
| 2024/01/26 | 5,080 | 5,100 | 4,810 | 4,810 | -300 | -5.9% | 117,400 |
| 2024/01/25 | 5,230 | 5,330 | 5,100 | 5,110 | -130 | -2.5% | 59,600 |
301～
350
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「山岡家」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山岡家 | 572,000円 | +12.8% | +6.5% | 0.10% | 18.90倍 | 8.37倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| フジオフドＧ | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88倍 | 6.74倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| リンガハット | 221,100円 | +3.9% | +1.1% | 0.54% | 57.29倍 | 4.20倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 松 屋 | 101,300円 | +3.9% | -10.4% | 1.18% | 23.37倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
